42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 205500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 3 | 20231109 | 205400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 4 | 20231109 | 205300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 5 | 20231109 | 205200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 6 | 20231109 | 205100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 7 | 20231109 | 205000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 8 | 20231109 | 204900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 9 | 20231109 | 204800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 10 | 20231109 | 204700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 11 | 20231109 | 204600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 12 | 20231109 | 204500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 13 | 20231109 | 204400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 14 | 20231109 | 204300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 15 | 20231109 | 204200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 16 | 20231109 | 204100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 17 | 20231109 | 204000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 18 | 20231109 | 203900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 19 | 20231109 | 203800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 20 | 20231109 | 203700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 21 | 20231109 | 203600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 22 | 20231109 | 203500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 23 | 20231109 | 203400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 24 | 20231109 | 203300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 25 | 20231109 | 203200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 26 | 20231109 | 203100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 27 | 20231109 | 203000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 28 | 20231109 | 202900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 29 | 20231109 | 202800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 30 | 20231109 | 202700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 31 | 20231109 | 202600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 32 | 20231109 | 202500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 33 | 20231109 | 202400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 34 | 20231109 | 202300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 35 | 20231109 | 202200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 36 | 20231109 | 202100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 37 | 20231109 | 202000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 38 | 20231109 | 201900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 39 | 20231109 | 201800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 40 | 20231109 | 201700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 41 | 20231109 | 201600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 42 | 20231109 | 201500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 43 | 20231109 | 201400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 44 | 20231109 | 201300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 45 | 20231109 | 201200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 46 | 20231109 | 201100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 47 | 20231109 | 201000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 48 | 20231109 | 200900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 49 | 20231109 | 200800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 50 | 20231109 | 200700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 51 | 20231109 | 200600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 52 | 20231109 | 200500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 53 | 20231109 | 200400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 54 | 20231109 | 200300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 55 | 20231109 | 200200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 56 | 20231109 | 200100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 57 | 20231109 | 200000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 58 | 20231109 | 195900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 59 | 20231109 | 195800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 60 | 20231109 | 195700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 61 | 20231109 | 195600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 62 | 20231109 | 195500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 63 | 20231109 | 195400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 64 | 20231109 | 195300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 65 | 20231109 | 195200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 66 | 20231109 | 195100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 67 | 20231109 | 195000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 68 | 20231109 | 194900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 69 | 20231109 | 194800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 70 | 20231109 | 194700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 71 | 20231109 | 194600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 72 | 20231109 | 194500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 73 | 20231109 | 194400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 74 | 20231109 | 194300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 75 | 20231109 | 194200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 76 | 20231109 | 194100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 77 | 20231109 | 194000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 78 | 20231109 | 193900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 79 | 20231109 | 193800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 80 | 20231109 | 193700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 81 | 20231109 | 193600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 82 | 20231109 | 193500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 83 | 20231109 | 193400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 84 | 20231109 | 193300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 85 | 20231109 | 193200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 86 | 20231109 | 193100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 87 | 20231109 | 193000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 88 | 20231109 | 192900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 89 | 20231109 | 192800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 90 | 20231109 | 192700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 91 | 20231109 | 192600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 92 | 20231109 | 192500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 93 | 20231109 | 192400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 94 | 20231109 | 192300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 95 | 20231109 | 192200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 96 | 20231109 | 192100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 97 | 20231109 | 192000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 98 | 20231109 | 191900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 99 | 20231109 | 191800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 100 | 20231109 | 191700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 101 | 20231109 | 191600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 102 | 20231109 | 191500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 103 | 20231109 | 191400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 104 | 20231109 | 191300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 105 | 20231109 | 191200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 106 | 20231109 | 191100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 107 | 20231109 | 191000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 108 | 20231109 | 190900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 109 | 20231109 | 190800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 110 | 20231109 | 190700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 111 | 20231109 | 190600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 112 | 20231109 | 190500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 113 | 20231109 | 190400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 114 | 20231109 | 190300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 115 | 20231109 | 190200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 116 | 20231109 | 190100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 117 | 20231109 | 190000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 118 | 20231109 | 185900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 119 | 20231109 | 185800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 120 | 20231109 | 185700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 121 | 20231109 | 185600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 122 | 20231109 | 185500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 123 | 20231109 | 185400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 124 | 20231109 | 185300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 125 | 20231109 | 185200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 126 | 20231109 | 185100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 127 | 20231109 | 185000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 128 | 20231109 | 184900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 129 | 20231109 | 184800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 130 | 20231109 | 184700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 131 | 20231109 | 184600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 132 | 20231109 | 184500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 133 | 20231109 | 184400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 134 | 20231109 | 184300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 135 | 20231109 | 184200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 136 | 20231109 | 184100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 137 | 20231109 | 184000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 138 | 20231109 | 183900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 139 | 20231109 | 183800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 140 | 20231109 | 183700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 141 | 20231109 | 183600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 142 | 20231109 | 183500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 143 | 20231109 | 183400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 144 | 20231109 | 183300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 145 | 20231109 | 183200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 146 | 20231109 | 183100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 147 | 20231109 | 183000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 148 | 20231109 | 182900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 149 | 20231109 | 182800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 150 | 20231109 | 182700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 151 | 20231109 | 182600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 152 | 20231109 | 182500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 153 | 20231109 | 182400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 154 | 20231109 | 182300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 155 | 20231109 | 182200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 156 | 20231109 | 182100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 157 | 20231109 | 182000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 158 | 20231109 | 181900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 159 | 20231109 | 181800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 160 | 20231109 | 181700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 161 | 20231109 | 181600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 162 | 20231109 | 181500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 163 | 20231109 | 181400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 164 | 20231109 | 181300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 165 | 20231109 | 181200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 166 | 20231109 | 181100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 167 | 20231109 | 181000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 168 | 20231109 | 180900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 169 | 20231109 | 180800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 170 | 20231109 | 180700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 171 | 20231109 | 180600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 172 | 20231109 | 180500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 173 | 20231109 | 180400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 174 | 20231109 | 180300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 175 | 20231109 | 180200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 176 | 20231109 | 180100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 177 | 20231109 | 180000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 178 | 20231109 | 175900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 179 | 20231109 | 175800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 180 | 20231109 | 175700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 181 | 20231109 | 175600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 182 | 20231109 | 175500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 183 | 20231109 | 175400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 184 | 20231109 | 175300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 185 | 20231109 | 175200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 186 | 20231109 | 175100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 187 | 20231109 | 175000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 188 | 20231109 | 174900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 189 | 20231109 | 174800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 190 | 20231109 | 174700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 191 | 20231109 | 174600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 192 | 20231109 | 174500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 193 | 20231109 | 174400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 194 | 20231109 | 174300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 195 | 20231109 | 174200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 196 | 20231109 | 174100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 197 | 20231109 | 174000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 198 | 20231109 | 173900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 199 | 20231109 | 173800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 200 | 20231109 | 173700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 201 | 20231109 | 173600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 202 | 20231109 | 173500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 203 | 20231109 | 173400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 204 | 20231109 | 173300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 205 | 20231109 | 173200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 206 | 20231109 | 173100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 207 | 20231109 | 173000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 208 | 20231109 | 172900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 209 | 20231109 | 172800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 210 | 20231109 | 172700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 211 | 20231109 | 172600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 212 | 20231109 | 172500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 213 | 20231109 | 172400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 214 | 20231109 | 172300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 215 | 20231109 | 172200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 216 | 20231109 | 172100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 217 | 20231109 | 172000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 218 | 20231109 | 171900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 219 | 20231109 | 171800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 220 | 20231109 | 171700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 221 | 20231109 | 171600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 222 | 20231109 | 171500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 223 | 20231109 | 171400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 224 | 20231109 | 171300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 225 | 20231109 | 171200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 226 | 20231109 | 171100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 227 | 20231109 | 171000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 228 | 20231109 | 170900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 229 | 20231109 | 170800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 230 | 20231109 | 170700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 231 | 20231109 | 170600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 232 | 20231109 | 170500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 233 | 20231109 | 170400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 234 | 20231109 | 170300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 235 | 20231109 | 170200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 236 | 20231109 | 170100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 237 | 20231109 | 170000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 238 | 20231109 | 165900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 239 | 20231109 | 165800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 240 | 20231109 | 165700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 241 | 20231109 | 165600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 242 | 20231109 | 165500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 243 | 20231109 | 165400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 244 | 20231109 | 165300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 245 | 20231109 | 165200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 246 | 20231109 | 165100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 247 | 20231109 | 165000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 248 | 20231109 | 164900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 249 | 20231109 | 164800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 250 | 20231109 | 164700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 251 | 20231109 | 164600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 252 | 20231109 | 164500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 253 | 20231109 | 164400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 254 | 20231109 | 164300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 255 | 20231109 | 164200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 256 | 20231109 | 164100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 257 | 20231109 | 164000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 258 | 20231109 | 163900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 259 | 20231109 | 163800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 260 | 20231109 | 163700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 261 | 20231109 | 163600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 262 | 20231109 | 163500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 263 | 20231109 | 163400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 264 | 20231109 | 163300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 265 | 20231109 | 163200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 266 | 20231109 | 163100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 267 | 20231109 | 163000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 268 | 20231109 | 162900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 269 | 20231109 | 162800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 270 | 20231109 | 162700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 271 | 20231109 | 162600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 272 | 20231109 | 162500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 273 | 20231109 | 162400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 274 | 20231109 | 162300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 275 | 20231109 | 162200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 276 | 20231109 | 162100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 277 | 20231109 | 162000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 278 | 20231109 | 161900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 279 | 20231109 | 161800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 280 | 20231109 | 161700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 281 | 20231109 | 161600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 282 | 20231109 | 161500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 283 | 20231109 | 161400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 284 | 20231109 | 161300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 285 | 20231109 | 161200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 286 | 20231109 | 161100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 287 | 20231109 | 161000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 288 | 20231109 | 160900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 289 | 20231109 | 160800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 290 | 20231109 | 160700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 291 | 20231109 | 160600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 292 | 20231109 | 160500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 293 | 20231109 | 160400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 294 | 20231109 | 160300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 295 | 20231109 | 160200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 296 | 20231109 | 160100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 297 | 20231109 | 160000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 298 | 20231109 | 155900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 299 | 20231109 | 155800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 300 | 20231109 | 155700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 301 | 20231109 | 155600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 302 | 20231109 | 155500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 303 | 20231109 | 155400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 304 | 20231109 | 155300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 305 | 20231109 | 155200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 306 | 20231109 | 155100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 307 | 20231109 | 155000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 308 | 20231109 | 154900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 309 | 20231109 | 154800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 310 | 20231109 | 154700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 311 | 20231109 | 154600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 312 | 20231109 | 154500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 313 | 20231109 | 154400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 314 | 20231109 | 154300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 315 | 20231109 | 154200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 316 | 20231109 | 154100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 317 | 20231109 | 154000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 318 | 20231109 | 153900 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 319 | 20231109 | 153800 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 320 | 20231109 | 153700 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 321 | 20231109 | 153600 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 322 | 20231109 | 153500 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 323 | 20231109 | 153400 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 324 | 20231109 | 153300 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 325 | 20231109 | 153200 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 326 | 20231109 | 153100 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 327 | 20231109 | 153000 | 51090180300 | 163800 | 163800 | 163800 | 163800 | 8386 |
| 328 | 20231109 | 152900 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 329 | 20231109 | 152800 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 330 | 20231109 | 152700 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 331 | 20231109 | 152600 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 332 | 20231109 | 152500 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 333 | 20231109 | 152400 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 334 | 20231109 | 152300 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 335 | 20231109 | 152200 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 336 | 20231109 | 152100 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 337 | 20231109 | 152000 | 49716553500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 338 | 20231109 | 151900 | 49716553500 | 164300 | 164500 | 164600 | 164300 | 799 |
| 339 | 20231109 | 151800 | 49585182500 | 164500 | 164300 | 164600 | 164200 | 1494 |
| 340 | 20231109 | 151700 | 49339529600 | 164200 | 164400 | 164400 | 164200 | 718 |
| 341 | 20231109 | 151600 | 49221563500 | 164400 | 164500 | 164500 | 164300 | 556 |
| 342 | 20231109 | 151500 | 49130159500 | 164500 | 164500 | 164600 | 164500 | 521 |
| 343 | 20231109 | 151400 | 49044444600 | 164500 | 164500 | 164500 | 164400 | 256 |
| 344 | 20231109 | 151300 | 49002332800 | 164500 | 164300 | 164500 | 164300 | 591 |
| 345 | 20231109 | 151200 | 48905174200 | 164200 | 164400 | 164400 | 164200 | 376 |
| 346 | 20231109 | 151100 | 48843398200 | 164400 | 164000 | 164500 | 164000 | 867 |
| 347 | 20231109 | 151000 | 48701002400 | 164100 | 164200 | 164200 | 164000 | 1459 |
| 348 | 20231109 | 150900 | 48461639600 | 164200 | 164300 | 164400 | 164200 | 498 |
| 349 | 20231109 | 150800 | 48379857700 | 164200 | 164300 | 164400 | 164200 | 788 |
| 350 | 20231109 | 150700 | 48250411500 | 164300 | 164400 | 164500 | 164300 | 509 |
| 351 | 20231109 | 150600 | 48166766100 | 164400 | 164500 | 164600 | 164400 | 608 |
| 352 | 20231109 | 150500 | 48066772100 | 164500 | 164700 | 164700 | 164500 | 288 |
| 353 | 20231109 | 150400 | 48019355600 | 164700 | 164700 | 164800 | 164600 | 417 |
| 354 | 20231109 | 150300 | 47950670900 | 164800 | 164800 | 164900 | 164700 | 242 |
| 355 | 20231109 | 150200 | 47910792900 | 164700 | 164800 | 164900 | 164700 | 360 |
| 356 | 20231109 | 150100 | 47851462800 | 164800 | 164800 | 164800 | 164700 | 152 |
| 357 | 20231109 | 150000 | 47826416100 | 164800 | 164700 | 164800 | 164700 | 162 |
| 358 | 20231109 | 145900 | 47799727900 | 164700 | 164500 | 165100 | 164400 | 188 |
| 359 | 20231109 | 145800 | 47768755900 | 164400 | 164700 | 164700 | 164400 | 1194 |
| 360 | 20231109 | 145700 | 47572303500 | 164600 | 164500 | 164600 | 164500 | 409 |
| 361 | 20231109 | 145600 | 47504985100 | 164500 | 164600 | 164600 | 164400 | 878 |
| 362 | 20231109 | 145500 | 47360603700 | 164600 | 164500 | 164700 | 164400 | 479 |
| 363 | 20231109 | 145400 | 47281807300 | 164700 | 165100 | 165100 | 164500 | 890 |
| 364 | 20231109 | 145300 | 47135186200 | 165100 | 165000 | 165100 | 165000 | 103 |
| 365 | 20231109 | 145200 | 47118190000 | 165000 | 164900 | 165000 | 164900 | 136 |
| 366 | 20231109 | 145100 | 47095754900 | 164900 | 164800 | 165000 | 164700 | 222 |
| 367 | 20231109 | 145000 | 47059151400 | 164800 | 164800 | 164800 | 164700 | 242 |
| 368 | 20231109 | 144900 | 47019282500 | 164700 | 165000 | 165100 | 164700 | 532 |
| 369 | 20231109 | 144800 | 46931563400 | 165000 | 165100 | 165100 | 165000 | 86 |
| 370 | 20231109 | 144700 | 46917370100 | 165200 | 165300 | 165400 | 164800 | 451 |
| 371 | 20231109 | 144600 | 46842907700 | 165300 | 165100 | 165400 | 165100 | 272 |
| 372 | 20231109 | 144500 | 46797968100 | 165100 | 165400 | 165500 | 164700 | 101 |
| 373 | 20231109 | 144400 | 46781305000 | 165500 | 165400 | 165500 | 164600 | 1674 |
| 374 | 20231109 | 144300 | 46505077000 | 165400 | 165600 | 165600 | 165400 | 680 |
| 375 | 20231109 | 144200 | 46392553600 | 165500 | 165600 | 165600 | 165500 | 268 |
| 376 | 20231109 | 144100 | 46348181200 | 165800 | 165800 | 165800 | 165700 | 74 |
| 377 | 20231109 | 144000 | 46335916600 | 165600 | 166000 | 166000 | 165600 | 502 |
| 378 | 20231109 | 143900 | 46252656500 | 166000 | 165500 | 166000 | 165500 | 1263 |
| 379 | 20231109 | 143800 | 46043215800 | 165400 | 165400 | 165700 | 165400 | 556 |
| 380 | 20231109 | 143700 | 45951190700 | 165500 | 165600 | 165600 | 165400 | 244 |
| 381 | 20231109 | 143600 | 45910810700 | 165600 | 165500 | 165600 | 165500 | 201 |
| 382 | 20231109 | 143500 | 45877531800 | 165500 | 165600 | 165600 | 165500 | 196 |
| 383 | 20231109 | 143400 | 45845093500 | 165500 | 165500 | 165600 | 165500 | 141 |
| 384 | 20231109 | 143300 | 45821756800 | 165500 | 165600 | 165600 | 165500 | 154 |
| 385 | 20231109 | 143200 | 45796263000 | 165500 | 165500 | 165600 | 165500 | 202 |
| 386 | 20231109 | 143100 | 45762828800 | 165600 | 165600 | 165600 | 165600 | 133 |
| 387 | 20231109 | 143000 | 45740804000 | 165700 | 165800 | 165800 | 165700 | 153 |
| 388 | 20231109 | 142900 | 45715447500 | 165800 | 165700 | 165800 | 165700 | 208 |
| 389 | 20231109 | 142800 | 45680980300 | 165700 | 165700 | 165800 | 165700 | 484 |
| 390 | 20231109 | 142700 | 45600749200 | 165700 | 165200 | 165700 | 165200 | 680 |
| 391 | 20231109 | 142600 | 45488231700 | 165200 | 165100 | 165200 | 165100 | 216 |
| 392 | 20231109 | 142500 | 45452549300 | 165100 | 165200 | 165200 | 165100 | 109 |
| 393 | 20231109 | 142400 | 45434547300 | 165200 | 165200 | 165400 | 165200 | 323 |
| 394 | 20231109 | 142300 | 45381170100 | 165200 | 165300 | 165300 | 165200 | 146 |
| 395 | 20231109 | 142200 | 45357050000 | 165200 | 165100 | 165300 | 165000 | 155 |
| 396 | 20231109 | 142100 | 45331459600 | 165100 | 165200 | 165300 | 165100 | 340 |
| 397 | 20231109 | 142000 | 45275291900 | 165300 | 165100 | 165300 | 165100 | 154 |
| 398 | 20231109 | 141900 | 45249850600 | 165100 | 165600 | 165600 | 165100 | 1051 |
| 399 | 20231109 | 141800 | 45076037900 | 165600 | 165900 | 165900 | 165600 | 447 |
| 400 | 20231109 | 141700 | 45001967200 | 165900 | 165900 | 165900 | 165800 | 209 |
| 401 | 20231109 | 141600 | 44967302400 | 165800 | 165600 | 165900 | 165600 | 294 |
| 402 | 20231109 | 141500 | 44918576100 | 165600 | 165800 | 165900 | 165600 | 278 |
| 403 | 20231109 | 141400 | 44872487700 | 165800 | 165800 | 166000 | 165700 | 197 |
| 404 | 20231109 | 141300 | 44839836600 | 165700 | 165800 | 165800 | 165500 | 326 |
| 405 | 20231109 | 141200 | 44785841000 | 165800 | 166000 | 166000 | 165700 | 482 |
| 406 | 20231109 | 141100 | 44705881000 | 165900 | 165900 | 166000 | 165900 | 598 |
| 407 | 20231109 | 141000 | 44606665000 | 166000 | 166100 | 166100 | 165800 | 661 |
| 408 | 20231109 | 140900 | 44496925400 | 166100 | 165600 | 166100 | 165500 | 1162 |
| 409 | 20231109 | 140800 | 44304230200 | 165500 | 165500 | 165500 | 165400 | 424 |
| 410 | 20231109 | 140700 | 44234068200 | 165400 | 165200 | 165600 | 165200 | 950 |
| 411 | 20231109 | 140600 | 44076838500 | 165000 | 165000 | 165500 | 164900 | 1190 |
| 412 | 20231109 | 140500 | 43880001700 | 164900 | 164900 | 165000 | 164800 | 337 |
| 413 | 20231109 | 140400 | 43824428600 | 164900 | 164800 | 164900 | 164800 | 226 |
| 414 | 20231109 | 140300 | 43787162900 | 164800 | 164700 | 164900 | 164700 | 177 |
| 415 | 20231109 | 140200 | 43757994900 | 164700 | 164300 | 164700 | 164300 | 225 |
| 416 | 20231109 | 140100 | 43720959600 | 164300 | 164300 | 164400 | 164300 | 231 |
| 417 | 20231109 | 140000 | 43683005800 | 164300 | 164300 | 164300 | 164200 | 307 |
| 418 | 20231109 | 135900 | 43632570900 | 164300 | 164300 | 164400 | 164300 | 219 |
| 419 | 20231109 | 135800 | 43596579700 | 164300 | 164000 | 164300 | 164000 | 506 |
| 420 | 20231109 | 135700 | 43513530000 | 164100 | 164100 | 164100 | 163900 | 956 |
| 421 | 20231109 | 135600 | 43356729100 | 164000 | 164100 | 164100 | 164000 | 575 |
| 422 | 20231109 | 135500 | 43262419700 | 164000 | 164100 | 164100 | 164000 | 1000 |
| 423 | 20231109 | 135400 | 43098414100 | 164100 | 164100 | 164200 | 164000 | 824 |
| 424 | 20231109 | 135300 | 42963198400 | 164100 | 164100 | 164200 | 164100 | 593 |
| 425 | 20231109 | 135200 | 42865844000 | 164200 | 164500 | 164500 | 164100 | 1243 |
| 426 | 20231109 | 135100 | 42661594500 | 164500 | 164600 | 164600 | 164400 | 219 |
| 427 | 20231109 | 135000 | 42625567900 | 164500 | 164600 | 164700 | 164400 | 794 |
| 428 | 20231109 | 134900 | 42494971800 | 164600 | 164700 | 164700 | 164600 | 466 |
| 429 | 20231109 | 134800 | 42418260300 | 164700 | 164800 | 164900 | 164700 | 574 |
| 430 | 20231109 | 134700 | 42323679600 | 164700 | 164700 | 164900 | 164700 | 145 |
| 431 | 20231109 | 134600 | 42299788600 | 164700 | 164600 | 164900 | 164600 | 458 |
| 432 | 20231109 | 134500 | 42224328100 | 164600 | 164600 | 164800 | 164500 | 430 |
| 433 | 20231109 | 134400 | 42153538200 | 164600 | 164900 | 164900 | 164600 | 360 |
| 434 | 20231109 | 134300 | 42094253700 | 164900 | 164900 | 165000 | 164800 | 288 |
| 435 | 20231109 | 134200 | 42046756400 | 164900 | 164700 | 164900 | 164500 | 1912 |
| 436 | 20231109 | 134100 | 41732130500 | 164700 | 165100 | 165500 | 164700 | 1804 |
| 437 | 20231109 | 134000 | 41434625700 | 165100 | 165600 | 165600 | 165100 | 1908 |
| 438 | 20231109 | 133900 | 41119357300 | 165600 | 165500 | 165600 | 165500 | 126 |
| 439 | 20231109 | 133800 | 41098497500 | 165500 | 165400 | 165500 | 165400 | 166 |
| 440 | 20231109 | 133700 | 41071032900 | 165500 | 165500 | 165600 | 165400 | 614 |
| 441 | 20231109 | 133600 | 40969465900 | 165500 | 165700 | 165700 | 165500 | 538 |
| 442 | 20231109 | 133500 | 40880377000 | 165700 | 165700 | 165800 | 165700 | 428 |
| 443 | 20231109 | 133400 | 40809452700 | 165700 | 165600 | 165800 | 165600 | 418 |
| 444 | 20231109 | 133300 | 40740191800 | 165600 | 165600 | 165800 | 165600 | 208 |
| 445 | 20231109 | 133200 | 40705729700 | 165600 | 165500 | 165600 | 165400 | 186 |
| 446 | 20231109 | 133100 | 40674941100 | 165600 | 165600 | 165600 | 165500 | 843 |
| 447 | 20231109 | 133000 | 40535394600 | 165600 | 165800 | 165800 | 165600 | 383 |
| 448 | 20231109 | 132900 | 40471928200 | 165800 | 165800 | 165800 | 165700 | 309 |
| 449 | 20231109 | 132800 | 40420696200 | 165800 | 165900 | 165900 | 165700 | 132 |
| 450 | 20231109 | 132700 | 40398813700 | 165700 | 165800 | 165900 | 165700 | 541 |
| 451 | 20231109 | 132600 | 40309143400 | 165800 | 165800 | 165800 | 165700 | 176 |
| 452 | 20231109 | 132500 | 40279973100 | 165800 | 165700 | 165800 | 165700 | 58 |
| 453 | 20231109 | 132400 | 40270358300 | 165700 | 165800 | 165800 | 165700 | 345 |
| 454 | 20231109 | 132300 | 40213182200 | 165800 | 165800 | 165900 | 165700 | 115 |
| 455 | 20231109 | 132200 | 40194113800 | 165800 | 165900 | 165900 | 165800 | 188 |
| 456 | 20231109 | 132100 | 40162937900 | 165900 | 165900 | 166000 | 165800 | 684 |
| 457 | 20231109 | 132000 | 40049467200 | 166000 | 166000 | 166000 | 165900 | 179 |
| 458 | 20231109 | 131900 | 40019761800 | 166000 | 165900 | 166000 | 165900 | 171 |
| 459 | 20231109 | 131800 | 39991391800 | 165900 | 166000 | 166000 | 165900 | 177 |
| 460 | 20231109 | 131700 | 39962023400 | 165900 | 166200 | 166300 | 165900 | 315 |
| 461 | 20231109 | 131600 | 39909732200 | 166200 | 166200 | 166300 | 165900 | 609 |
| 462 | 20231109 | 131500 | 39808607300 | 166100 | 166500 | 166600 | 166100 | 612 |
| 463 | 20231109 | 131400 | 39706863500 | 166600 | 166600 | 166700 | 166300 | 324 |
| 464 | 20231109 | 131300 | 39652918300 | 166300 | 166300 | 166600 | 166200 | 791 |
| 465 | 20231109 | 131200 | 39521235800 | 166500 | 166500 | 166500 | 166300 | 280 |
| 466 | 20231109 | 131100 | 39474651500 | 166500 | 166400 | 166500 | 166300 | 331 |
| 467 | 20231109 | 131000 | 39419572100 | 166400 | 166500 | 166600 | 166400 | 862 |
| 468 | 20231109 | 130900 | 39276056900 | 166400 | 166400 | 166500 | 166300 | 202 |
| 469 | 20231109 | 130800 | 39242445800 | 166300 | 166300 | 166300 | 166200 | 272 |
| 470 | 20231109 | 130700 | 39197228300 | 166200 | 166200 | 166200 | 166100 | 327 |
| 471 | 20231109 | 130600 | 39142881900 | 166200 | 166100 | 166200 | 166100 | 67 |
| 472 | 20231109 | 130500 | 39131751600 | 166100 | 166100 | 166200 | 165900 | 506 |
| 473 | 20231109 | 130400 | 39047749700 | 166100 | 166100 | 166200 | 166000 | 378 |
| 474 | 20231109 | 130300 | 38984985300 | 166100 | 166000 | 166100 | 165900 | 662 |
| 475 | 20231109 | 130200 | 38875094900 | 166000 | 166000 | 166000 | 165900 | 463 |
| 476 | 20231109 | 130100 | 38798248700 | 166000 | 165900 | 166000 | 165900 | 151 |
| 477 | 20231109 | 130000 | 38773192400 | 165900 | 165900 | 166000 | 165900 | 46 |
| 478 | 20231109 | 125900 | 38765560200 | 165900 | 166000 | 166000 | 165900 | 648 |
| 479 | 20231109 | 125800 | 38658000700 | 166100 | 166100 | 166100 | 166100 | 221 |
| 480 | 20231109 | 125700 | 38621292600 | 166100 | 166100 | 166200 | 166100 | 204 |
| 481 | 20231109 | 125600 | 38587407900 | 166100 | 166100 | 166200 | 166100 | 289 |
| 482 | 20231109 | 125500 | 38539393000 | 166200 | 166300 | 166300 | 166100 | 288 |
| 483 | 20231109 | 125400 | 38491534800 | 166300 | 166200 | 166300 | 166200 | 253 |
| 484 | 20231109 | 125300 | 38449472800 | 166200 | 166200 | 166300 | 166200 | 71 |
| 485 | 20231109 | 125200 | 38437670800 | 166300 | 166400 | 166400 | 166300 | 224 |
| 486 | 20231109 | 125100 | 38400413800 | 166400 | 166400 | 166500 | 166400 | 288 |
| 487 | 20231109 | 125000 | 38352484400 | 166500 | 166700 | 166700 | 166500 | 848 |
| 488 | 20231109 | 124900 | 38211204600 | 166700 | 166700 | 166800 | 166700 | 468 |
| 489 | 20231109 | 124800 | 38133188800 | 166700 | 166800 | 166800 | 166700 | 592 |
| 490 | 20231109 | 124700 | 38034498600 | 166700 | 166500 | 166800 | 166400 | 3366 |
| 491 | 20231109 | 124600 | 37473735900 | 166500 | 166300 | 166500 | 166300 | 546 |
| 492 | 20231109 | 124500 | 37382871100 | 166400 | 166200 | 166400 | 166200 | 325 |
| 493 | 20231109 | 124400 | 37328794300 | 166200 | 165700 | 166400 | 165700 | 1601 |
| 494 | 20231109 | 124300 | 37062947800 | 165600 | 165600 | 165700 | 165500 | 93 |
| 495 | 20231109 | 124200 | 37047546700 | 165600 | 165600 | 165700 | 165600 | 167 |
| 496 | 20231109 | 124100 | 37019889100 | 165600 | 165700 | 165700 | 165600 | 160 |
| 497 | 20231109 | 124000 | 36993390000 | 165700 | 165600 | 165700 | 165600 | 27 |
| 498 | 20231109 | 123900 | 36988917900 | 165600 | 165600 | 165700 | 165600 | 129 |
| 499 | 20231109 | 123800 | 36967550200 | 165600 | 165600 | 165700 | 165600 | 199 |
| 500 | 20231109 | 123700 | 36934595300 | 165700 | 165700 | 165700 | 165600 | 55 |
| 501 | 20231109 | 123600 | 36925484800 | 165700 | 165700 | 165800 | 165700 | 344 |
| 502 | 20231109 | 123500 | 36868482600 | 165700 | 165700 | 165800 | 165700 | 125 |
| 503 | 20231109 | 123400 | 36847764700 | 165700 | 165700 | 165800 | 165700 | 90 |
| 504 | 20231109 | 123300 | 36832848400 | 165800 | 165800 | 165800 | 165800 | 126 |
| 505 | 20231109 | 123200 | 36811957600 | 165800 | 165700 | 165800 | 165600 | 138 |
| 506 | 20231109 | 123100 | 36789092300 | 165600 | 165800 | 165800 | 165600 | 165 |
| 507 | 20231109 | 123000 | 36761747400 | 165700 | 165800 | 165800 | 165700 | 181 |
| 508 | 20231109 | 122900 | 36731748100 | 165800 | 165900 | 165900 | 165800 | 127 |
| 509 | 20231109 | 122800 | 36710685300 | 165900 | 165900 | 166000 | 165900 | 101 |
| 510 | 20231109 | 122700 | 36693929000 | 165800 | 165800 | 165900 | 165800 | 63 |
| 511 | 20231109 | 122600 | 36683479200 | 165900 | 166100 | 166200 | 165800 | 159 |
| 512 | 20231109 | 122500 | 36657073800 | 165800 | 166100 | 166200 | 165800 | 381 |
| 513 | 20231109 | 122400 | 36593860500 | 166000 | 165800 | 166000 | 165800 | 192 |
| 514 | 20231109 | 122300 | 36562001300 | 165800 | 165900 | 165900 | 165800 | 17 |
| 515 | 20231109 | 122200 | 36559181400 | 165900 | 165600 | 165900 | 165600 | 219 |
| 516 | 20231109 | 122100 | 36522890500 | 165700 | 165500 | 165700 | 165500 | 150 |
| 517 | 20231109 | 122000 | 36498060200 | 165500 | 165500 | 165600 | 165500 | 90 |
| 518 | 20231109 | 121900 | 36483165100 | 165500 | 165700 | 165700 | 165500 | 162 |
| 519 | 20231109 | 121800 | 36456338700 | 165600 | 165700 | 165700 | 165600 | 94 |
| 520 | 20231109 | 121700 | 36440766800 | 165700 | 165900 | 165900 | 165700 | 272 |
| 521 | 20231109 | 121600 | 36395679800 | 165800 | 165700 | 165900 | 165700 | 255 |
| 522 | 20231109 | 121500 | 36353394500 | 165700 | 165800 | 165800 | 165700 | 95 |
| 523 | 20231109 | 121400 | 36337652700 | 165800 | 165600 | 165800 | 165600 | 186 |
| 524 | 20231109 | 121300 | 36306834400 | 165800 | 165400 | 165800 | 165300 | 635 |
| 525 | 20231109 | 121200 | 36201719100 | 165400 | 165400 | 165400 | 165300 | 99 |
| 526 | 20231109 | 121100 | 36185350700 | 165400 | 165500 | 165500 | 165300 | 232 |
| 527 | 20231109 | 121000 | 36146974700 | 165300 | 165500 | 165500 | 165300 | 89 |
| 528 | 20231109 | 120900 | 36132256800 | 165500 | 165100 | 165600 | 165100 | 393 |
| 529 | 20231109 | 120800 | 36067264900 | 165100 | 165200 | 165300 | 165100 | 426 |
| 530 | 20231109 | 120700 | 35996909900 | 165300 | 165500 | 165500 | 165300 | 356 |
| 531 | 20231109 | 120600 | 35938027700 | 165600 | 165800 | 165800 | 165600 | 120 |
| 532 | 20231109 | 120500 | 35918136700 | 165800 | 165500 | 165800 | 165500 | 354 |
| 533 | 20231109 | 120400 | 35859533400 | 165500 | 165700 | 165900 | 165500 | 555 |
| 534 | 20231109 | 120300 | 35767607600 | 165800 | 166000 | 166000 | 165800 | 780 |
| 535 | 20231109 | 120200 | 35638192900 | 166100 | 166100 | 166200 | 166000 | 198 |
| 536 | 20231109 | 120100 | 35605313500 | 166100 | 166100 | 166200 | 166100 | 165 |
| 537 | 20231109 | 120000 | 35577906100 | 166100 | 166300 | 166300 | 166100 | 188 |
| 538 | 20231109 | 115900 | 35546668800 | 166100 | 166200 | 166300 | 166100 | 855 |
| 539 | 20231109 | 115800 | 35404555100 | 166300 | 166200 | 166300 | 166200 | 109 |
| 540 | 20231109 | 115700 | 35386435800 | 166200 | 166300 | 166300 | 166200 | 128 |
| 541 | 20231109 | 115600 | 35365160300 | 166200 | 166400 | 166400 | 166200 | 365 |
| 542 | 20231109 | 115500 | 35304472000 | 166400 | 166400 | 166500 | 166400 | 279 |
| 543 | 20231109 | 115400 | 35258044300 | 166400 | 166200 | 166500 | 166100 | 406 |
| 544 | 20231109 | 115300 | 35190561200 | 166200 | 166400 | 166500 | 166200 | 121 |
| 545 | 20231109 | 115200 | 35170432400 | 166400 | 166400 | 166600 | 166300 | 813 |
| 546 | 20231109 | 115100 | 35035081000 | 166400 | 166100 | 166500 | 166100 | 3481 |
| 547 | 20231109 | 115000 | 34456263200 | 166100 | 166100 | 166200 | 166100 | 497 |
| 548 | 20231109 | 114900 | 34373710300 | 166100 | 166100 | 166200 | 166100 | 61 |
| 549 | 20231109 | 114800 | 34363577700 | 166100 | 166200 | 166200 | 166100 | 171 |
| 550 | 20231109 | 114700 | 34335173400 | 166200 | 166000 | 166200 | 166000 | 199 |
| 551 | 20231109 | 114600 | 34302111700 | 166000 | 166200 | 166200 | 166000 | 500 |
| 552 | 20231109 | 114500 | 34219041200 | 166300 | 166300 | 166300 | 166200 | 295 |
| 553 | 20231109 | 114400 | 34169983400 | 166300 | 166100 | 166300 | 166000 | 927 |
| 554 | 20231109 | 114300 | 34015889100 | 166000 | 166100 | 166200 | 166000 | 182 |
| 555 | 20231109 | 114200 | 33985666400 | 166100 | 166000 | 166200 | 166000 | 237 |
| 556 | 20231109 | 114100 | 33946305700 | 166100 | 165700 | 166200 | 165700 | 1203 |
| 557 | 20231109 | 114000 | 33746501600 | 165900 | 165800 | 165900 | 165600 | 267 |
| 558 | 20231109 | 113900 | 33702257500 | 165800 | 166000 | 166000 | 165800 | 378 |
| 559 | 20231109 | 113800 | 33639551300 | 165900 | 165800 | 166000 | 165800 | 515 |
| 560 | 20231109 | 113700 | 33554091500 | 165900 | 166000 | 166000 | 165800 | 43 |
| 561 | 20231109 | 113600 | 33546958800 | 165800 | 166000 | 166000 | 165800 | 360 |
| 562 | 20231109 | 113500 | 33487240900 | 166100 | 166100 | 166100 | 166000 | 220 |
| 563 | 20231109 | 113400 | 33450711700 | 166100 | 165500 | 166100 | 165500 | 1559 |
| 564 | 20231109 | 113300 | 33192044200 | 165500 | 165100 | 165700 | 165100 | 541 |
| 565 | 20231109 | 113200 | 33102513500 | 165300 | 164900 | 165300 | 164900 | 409 |
| 566 | 20231109 | 113100 | 33034962300 | 165000 | 165000 | 165100 | 164900 | 227 |
| 567 | 20231109 | 113000 | 32997504800 | 165000 | 164900 | 165000 | 164900 | 246 |
| 568 | 20231109 | 112900 | 32956920700 | 164900 | 165000 | 165100 | 164900 | 443 |
| 569 | 20231109 | 112800 | 32883823100 | 165000 | 165100 | 165100 | 165000 | 146 |
| 570 | 20231109 | 112700 | 32859719500 | 165200 | 165100 | 165200 | 165000 | 273 |
| 571 | 20231109 | 112600 | 32814648900 | 165100 | 165000 | 165100 | 165000 | 259 |
| 572 | 20231109 | 112500 | 32771898900 | 165000 | 165100 | 165200 | 165000 | 485 |
| 573 | 20231109 | 112400 | 32691829700 | 165100 | 165100 | 165200 | 165100 | 167 |
| 574 | 20231109 | 112300 | 32664257700 | 165100 | 165200 | 165300 | 165100 | 385 |
| 575 | 20231109 | 112200 | 32600655800 | 165200 | 165300 | 165300 | 165200 | 421 |
| 576 | 20231109 | 112100 | 32531098100 | 165300 | 165200 | 165300 | 165200 | 130 |
| 577 | 20231109 | 112000 | 32509618400 | 165300 | 165200 | 165300 | 165200 | 82 |
| 578 | 20231109 | 111900 | 32496066500 | 165200 | 165300 | 165300 | 165200 | 360 |
| 579 | 20231109 | 111800 | 32436592800 | 165300 | 165300 | 165300 | 165200 | 199 |
| 580 | 20231109 | 111700 | 32403708900 | 165300 | 165400 | 165400 | 165200 | 274 |
| 581 | 20231109 | 111600 | 32358416000 | 165300 | 165300 | 165400 | 165300 | 531 |
| 582 | 20231109 | 111500 | 32270641300 | 165200 | 165200 | 165400 | 165200 | 147 |
| 583 | 20231109 | 111400 | 32246351300 | 165400 | 165700 | 165700 | 165100 | 258 |
| 584 | 20231109 | 111300 | 32203725900 | 165700 | 165100 | 165800 | 165100 | 533 |
| 585 | 20231109 | 111200 | 32115648400 | 165100 | 165400 | 165400 | 165100 | 531 |
| 586 | 20231109 | 111100 | 32027925400 | 165400 | 165400 | 165500 | 165300 | 393 |
| 587 | 20231109 | 111000 | 31962919100 | 165400 | 165600 | 165600 | 165400 | 195 |
| 588 | 20231109 | 110900 | 31930639800 | 165600 | 165800 | 165900 | 165600 | 97 |
| 589 | 20231109 | 110800 | 31914559400 | 165800 | 166000 | 166000 | 165800 | 396 |
| 590 | 20231109 | 110700 | 31848862900 | 166000 | 165300 | 166000 | 165300 | 589 |
| 591 | 20231109 | 110600 | 31751198700 | 165300 | 165200 | 165300 | 165200 | 61 |
| 592 | 20231109 | 110500 | 31741118600 | 165200 | 165400 | 165700 | 165200 | 502 |
| 593 | 20231109 | 110400 | 31658068900 | 165500 | 165400 | 165600 | 165400 | 188 |
| 594 | 20231109 | 110300 | 31626968300 | 165300 | 165000 | 165600 | 165000 | 348 |
| 595 | 20231109 | 110200 | 31569445300 | 165000 | 164800 | 165100 | 164700 | 276 |
| 596 | 20231109 | 110100 | 31523919600 | 164700 | 164700 | 164900 | 164600 | 409 |
| 597 | 20231109 | 110000 | 31456556600 | 164800 | 164700 | 164800 | 164700 | 650 |
| 598 | 20231109 | 105900 | 31349484600 | 164700 | 164700 | 164800 | 164700 | 273 |
| 599 | 20231109 | 105800 | 31304519800 | 164800 | 164800 | 164800 | 164700 | 461 |
| 600 | 20231109 | 105700 | 31228584500 | 164800 | 164800 | 164800 | 164700 | 683 |
| 601 | 20231109 | 105600 | 31116045700 | 164900 | 164800 | 165000 | 164800 | 422 |
| 602 | 20231109 | 105500 | 31046472600 | 164800 | 164800 | 164900 | 164600 | 851 |
| 603 | 20231109 | 105400 | 30906261300 | 164800 | 165200 | 165300 | 164700 | 1597 |
| 604 | 20231109 | 105300 | 30642769500 | 165200 | 165900 | 165900 | 165200 | 2163 |
| 605 | 20231109 | 105200 | 30284814800 | 165900 | 166200 | 166200 | 165900 | 327 |
| 606 | 20231109 | 105100 | 30230526900 | 166200 | 166300 | 166400 | 166000 | 544 |
| 607 | 20231109 | 105000 | 30140124100 | 166200 | 166400 | 166500 | 166200 | 730 |
| 608 | 20231109 | 104900 | 30018647200 | 166300 | 166300 | 166400 | 166300 | 532 |
| 609 | 20231109 | 104800 | 29930127400 | 166300 | 166300 | 166300 | 166200 | 311 |
| 610 | 20231109 | 104700 | 29878419200 | 166300 | 166100 | 166300 | 166100 | 395 |
| 611 | 20231109 | 104600 | 29812792000 | 166100 | 165900 | 166100 | 165900 | 668 |
| 612 | 20231109 | 104500 | 29701858700 | 166000 | 165700 | 166000 | 165700 | 323 |
| 613 | 20231109 | 104400 | 29648304200 | 165800 | 165600 | 165800 | 165600 | 126 |
| 614 | 20231109 | 104300 | 29627430300 | 165600 | 166200 | 166200 | 165600 | 938 |
| 615 | 20231109 | 104200 | 29471704000 | 166200 | 166100 | 166400 | 166000 | 182 |
| 616 | 20231109 | 104100 | 29441470800 | 166100 | 166400 | 166500 | 166100 | 582 |
| 617 | 20231109 | 104000 | 29344638400 | 166400 | 166200 | 166500 | 166200 | 299 |
| 618 | 20231109 | 103900 | 29294886100 | 166300 | 165700 | 166300 | 165600 | 594 |
| 619 | 20231109 | 103800 | 29196405400 | 165700 | 165700 | 165900 | 165600 | 374 |
| 620 | 20231109 | 103700 | 29134429700 | 165500 | 166100 | 166500 | 165500 | 1860 |
| 621 | 20231109 | 103600 | 28825854700 | 166100 | 166600 | 166600 | 166000 | 1033 |
| 622 | 20231109 | 103500 | 28654165400 | 166700 | 166700 | 166900 | 166600 | 641 |
| 623 | 20231109 | 103400 | 28547288200 | 166700 | 166100 | 166900 | 166100 | 1106 |
| 624 | 20231109 | 103300 | 28363147500 | 166100 | 166100 | 166200 | 165900 | 1234 |
| 625 | 20231109 | 103200 | 28158261900 | 166100 | 166400 | 166400 | 166100 | 396 |
| 626 | 20231109 | 103100 | 28092441200 | 166300 | 166400 | 166400 | 166200 | 939 |
| 627 | 20231109 | 103000 | 27936274700 | 166300 | 167000 | 167000 | 166300 | 2873 |
| 628 | 20231109 | 102900 | 27457561700 | 166900 | 166900 | 167000 | 166800 | 1188 |
| 629 | 20231109 | 102800 | 27259216700 | 167000 | 166900 | 167000 | 166500 | 3083 |
| 630 | 20231109 | 102700 | 26744747000 | 166500 | 166900 | 167000 | 166400 | 4182 |
| 631 | 20231109 | 102600 | 26047207900 | 166900 | 166100 | 166900 | 166100 | 3433 |
| 632 | 20231109 | 102500 | 25475569000 | 166100 | 165400 | 166100 | 165300 | 3257 |
| 633 | 20231109 | 102400 | 24935840600 | 165400 | 165300 | 165400 | 165300 | 293 |
| 634 | 20231109 | 102300 | 24887406900 | 165300 | 165500 | 165500 | 165300 | 659 |
| 635 | 20231109 | 102200 | 24778451700 | 165600 | 165500 | 165600 | 165300 | 1206 |
| 636 | 20231109 | 102100 | 24578895600 | 165500 | 165800 | 165800 | 165500 | 671 |
| 637 | 20231109 | 102000 | 24467734500 | 165800 | 165700 | 165800 | 165700 | 579 |
| 638 | 20231109 | 101900 | 24371785800 | 165800 | 165800 | 165900 | 165700 | 701 |
| 639 | 20231109 | 101800 | 24255594000 | 165800 | 165700 | 165900 | 165600 | 1020 |
| 640 | 20231109 | 101700 | 24086481300 | 165700 | 165800 | 165900 | 165500 | 1549 |
| 641 | 20231109 | 101600 | 23829865200 | 165900 | 166000 | 166100 | 165900 | 1787 |
| 642 | 20231109 | 101500 | 23533250200 | 165900 | 165700 | 166000 | 165700 | 1958 |
| 643 | 20231109 | 101400 | 23208442000 | 165700 | 165300 | 165800 | 165200 | 1624 |
| 644 | 20231109 | 101300 | 22939726100 | 165200 | 164600 | 165300 | 164500 | 2219 |
| 645 | 20231109 | 101200 | 22573984100 | 164600 | 164700 | 164700 | 164500 | 692 |
| 646 | 20231109 | 101100 | 22460071400 | 164700 | 164600 | 164700 | 164300 | 1149 |
| 647 | 20231109 | 101000 | 22270926600 | 164500 | 164000 | 164500 | 164000 | 1287 |
| 648 | 20231109 | 100900 | 22059519800 | 164000 | 164100 | 164200 | 164000 | 618 |
| 649 | 20231109 | 100800 | 21958150200 | 164200 | 164200 | 164300 | 164000 | 122 |
| 650 | 20231109 | 100700 | 21938119500 | 164300 | 164200 | 164300 | 164000 | 1116 |
| 651 | 20231109 | 100600 | 21754888000 | 164200 | 164000 | 164200 | 164000 | 587 |
| 652 | 20231109 | 100500 | 21658556000 | 164000 | 164100 | 164200 | 163900 | 648 |
| 653 | 20231109 | 100400 | 21552268600 | 164200 | 164000 | 164300 | 164000 | 862 |
| 654 | 20231109 | 100300 | 21410800600 | 164000 | 164200 | 164200 | 164000 | 1449 |
| 655 | 20231109 | 100200 | 21173030700 | 164100 | 163600 | 164200 | 163600 | 1608 |
| 656 | 20231109 | 100100 | 20909301400 | 163600 | 162800 | 163600 | 162800 | 1985 |
| 657 | 20231109 | 100000 | 20585563500 | 162900 | 162700 | 162900 | 162700 | 582 |
| 658 | 20231109 | 095900 | 20490834400 | 162800 | 162700 | 162800 | 162600 | 364 |
| 659 | 20231109 | 095800 | 20431612100 | 162600 | 162600 | 162700 | 162600 | 864 |
| 660 | 20231109 | 095700 | 20291114500 | 162600 | 162600 | 162800 | 162500 | 491 |
| 661 | 20231109 | 095600 | 20211272500 | 162700 | 162600 | 162700 | 162500 | 4574 |
| 662 | 20231109 | 095500 | 19467892100 | 162700 | 162700 | 162900 | 162500 | 3896 |
| 663 | 20231109 | 095400 | 18834261600 | 162700 | 162800 | 162900 | 162700 | 725 |
| 664 | 20231109 | 095300 | 18716238400 | 162800 | 162700 | 163000 | 162700 | 1094 |
| 665 | 20231109 | 095200 | 18538101300 | 162900 | 163000 | 163200 | 162800 | 1185 |
| 666 | 20231109 | 095100 | 18345037900 | 162900 | 162900 | 163200 | 162900 | 660 |
| 667 | 20231109 | 095000 | 18237502900 | 162900 | 162900 | 163200 | 162800 | 783 |
| 668 | 20231109 | 094900 | 18109960600 | 162900 | 162900 | 163000 | 162700 | 825 |
| 669 | 20231109 | 094800 | 17975661900 | 162900 | 162600 | 162900 | 162500 | 2320 |
| 670 | 20231109 | 094700 | 17598363300 | 162600 | 162800 | 162800 | 162500 | 3400 |
| 671 | 20231109 | 094600 | 17045355400 | 162800 | 163000 | 163000 | 162700 | 2240 |
| 672 | 20231109 | 094500 | 16680536300 | 163000 | 163200 | 163300 | 163000 | 1569 |
| 673 | 20231109 | 094400 | 16424632900 | 163300 | 163300 | 163500 | 163200 | 596 |
| 674 | 20231109 | 094300 | 16327316600 | 163300 | 163200 | 163400 | 163100 | 2179 |
| 675 | 20231109 | 094200 | 15971598900 | 163200 | 163200 | 163500 | 163100 | 1149 |
| 676 | 20231109 | 094100 | 15784129300 | 163200 | 163400 | 163600 | 163100 | 1872 |
| 677 | 20231109 | 094000 | 15478588400 | 163300 | 163300 | 163500 | 163200 | 684 |
| 678 | 20231109 | 093900 | 15366908500 | 163300 | 163600 | 163600 | 163300 | 1206 |
| 679 | 20231109 | 093800 | 15169820200 | 163600 | 163900 | 163900 | 163400 | 1180 |
| 680 | 20231109 | 093700 | 14976819800 | 163900 | 163500 | 164100 | 163400 | 1632 |
| 681 | 20231109 | 093600 | 14709369200 | 163400 | 163400 | 163500 | 163200 | 955 |
| 682 | 20231109 | 093500 | 14553365300 | 163300 | 162700 | 163500 | 162600 | 2194 |
| 683 | 20231109 | 093400 | 14195962700 | 162700 | 163100 | 163200 | 162700 | 6368 |
| 684 | 20231109 | 093300 | 13158134700 | 163200 | 163300 | 163400 | 163100 | 1684 |
| 685 | 20231109 | 093200 | 12883212800 | 163300 | 163400 | 163500 | 163300 | 2409 |
| 686 | 20231109 | 093100 | 12489696700 | 163400 | 163700 | 163800 | 163300 | 6564 |
| 687 | 20231109 | 093000 | 11416605900 | 163700 | 163900 | 163900 | 163600 | 2328 |
| 688 | 20231109 | 092900 | 11035353400 | 163800 | 164000 | 164000 | 163800 | 831 |
| 689 | 20231109 | 092800 | 10899213400 | 164000 | 164100 | 164200 | 163800 | 4079 |
| 690 | 20231109 | 092700 | 10230411900 | 164200 | 164400 | 164500 | 164200 | 1676 |
| 691 | 20231109 | 092600 | 9955117200 | 164300 | 164500 | 164500 | 164300 | 361 |
| 692 | 20231109 | 092500 | 9895763500 | 164500 | 164500 | 164600 | 164300 | 681 |
| 693 | 20231109 | 092400 | 9783766800 | 164400 | 164200 | 164500 | 164200 | 1306 |
| 694 | 20231109 | 092300 | 9569116300 | 164200 | 164300 | 164400 | 164200 | 600 |
| 695 | 20231109 | 092200 | 9470546000 | 164400 | 164500 | 164500 | 164200 | 2573 |
| 696 | 20231109 | 092100 | 9047544400 | 164400 | 164600 | 164700 | 164400 | 1299 |
| 697 | 20231109 | 092000 | 8833860600 | 164600 | 165200 | 165300 | 164600 | 1115 |
| 698 | 20231109 | 091900 | 8649976300 | 165300 | 164400 | 165400 | 164300 | 1339 |
| 699 | 20231109 | 091800 | 8429147600 | 164300 | 164400 | 164400 | 164200 | 1547 |
| 700 | 20231109 | 091700 | 8174947100 | 164300 | 164300 | 164500 | 164300 | 1381 |
| 701 | 20231109 | 091600 | 7947848700 | 164300 | 164000 | 164500 | 163800 | 1978 |
| 702 | 20231109 | 091500 | 7623109100 | 163900 | 164600 | 164600 | 163800 | 3539 |
| 703 | 20231109 | 091400 | 7041920600 | 164600 | 164500 | 164700 | 164400 | 896 |
| 704 | 20231109 | 091300 | 6894508400 | 164700 | 164300 | 164700 | 164200 | 1451 |
| 705 | 20231109 | 091200 | 6656041800 | 164300 | 164300 | 164400 | 164000 | 2211 |
| 706 | 20231109 | 091100 | 6292900300 | 164300 | 163600 | 164400 | 163600 | 2307 |
| 707 | 20231109 | 091000 | 5914409000 | 163600 | 164400 | 164500 | 163300 | 6026 |
| 708 | 20231109 | 090900 | 4926903300 | 164400 | 166000 | 166000 | 164400 | 6050 |
| 709 | 20231109 | 090800 | 3928512400 | 166000 | 166000 | 166100 | 165600 | 762 |
| 710 | 20231109 | 090700 | 3802095400 | 166000 | 166200 | 166200 | 165900 | 1415 |
| 711 | 20231109 | 090600 | 3567086400 | 166200 | 165400 | 166300 | 165400 | 466 |
| 712 | 20231109 | 090500 | 3489763700 | 165400 | 165100 | 165800 | 165000 | 1723 |
| 713 | 20231109 | 090400 | 3204716400 | 165400 | 166200 | 166300 | 165000 | 3080 |
| 714 | 20231109 | 090300 | 2694763000 | 166300 | 166300 | 166400 | 166200 | 1363 |
| 715 | 20231109 | 090200 | 2468162400 | 166300 | 166300 | 166600 | 166200 | 2070 |
| 716 | 20231109 | 090100 | 2123723600 | 166300 | 165300 | 166400 | 165000 | 4748 |
| 717 | 20231109 | 090000 | 1339051800 | 165300 | 165100 | 165800 | 165100 | 7712 |